Dark

TSM20270617C370
TSM Jun 17 2027 370.00 Call (TSM270617C00370000)
option OPRA

EOD

Sep 14, 2026

88.47-9.632%(-9.43)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	88.0000	88.4700	88.0000	88.4700	-9.632%	4	603	0.000%
2026-09-11	97.8700	98.3900	97.8500	97.9000	-1.559%	14	607	-9.632%
2026-09-09	103.1600	103.1600	99.0000	99.4500	-5.824%	21	607	-11.041%
2026-09-08	103.1000	106.2100	101.4400	105.6000	+14.162%	7	605	-16.222%
2026-09-04	92.3200	92.5000	92.3200	92.5000	+15.654%	2	607	-4.357%
2026-09-03	80.2500	80.2500	79.9800	79.9800	-4.786%	2	607	+10.615%
2026-09-02	84.0000	84.0000	84.0000	84.0000	-2.767%	1	606	+5.321%
2026-08-31	86.3900	86.3900	86.3900	86.3900	-7.108%	1	605	+2.408%
2026-08-27	93.0000	93.0000	93.0000	93.0000	+2.265%	1	606	-4.871%
2026-08-26	90.9400	90.9400	90.9400	90.9400	+7.190%	2	606	-2.716%
2026-08-24	84.8400	84.8400	84.8400	84.8400	-7.592%	2	607	+4.279%
2026-08-21	91.8100	91.8100	91.8100	91.8100	+3.740%	1	609	-3.638%
2026-08-19	89.0500	89.0500	88.2000	88.5000	-1.667%	17	610	-0.034%
2026-08-18	93.5000	93.5000	89.0000	90.0000	-12.195%	17	609	-1.700%
2026-08-17	102.3000	102.5000	102.3000	102.5000	+0.176%	11	603	-13.688%
2026-08-14	101.9300	102.3200	101.3000	102.3200	-3.225%	3	592	-13.536%
2026-08-13	105.6500	108.6600	105.6500	105.7300	+0.266%	15	592	-16.325%
2026-08-12	103.7800	105.4500	103.6500	105.4500	+4.582%	48	593	-16.102%
2026-08-11	100.8300	100.8300	100.8300	100.8300	-1.147%	2	604	-12.258%
2026-08-10	101.7500	102.0000	100.2400	102.0000	+3.187%	7	605	-13.265%
2026-08-07	103.0000	103.4800	98.8500	98.8500	+0.315%	8	607	-10.501%
2026-08-05	105.2300	105.9900	98.5400	98.5400	-2.821%	10	602	-10.219%
2026-08-04	100.0000	103.0100	99.0000	101.4000	+9.032%	73	601	-12.751%
2026-07-31	93.0000	93.0000	93.0000	93.0000	+4.062%	2	584	-4.871%
2026-07-30	90.0500	90.0500	89.3700	89.3700	+8.723%	2	584	-1.007%
2026-07-28	82.5500	82.5500	82.2000	82.2000	-9.171%	5	585	+7.628%
2026-07-27	86.3000	90.5000	86.3000	90.5000	-7.369%	6	586	-2.243%
2026-07-24	97.7000	97.7000	97.7000	97.7000	-10.490%	1	580	-9.447%
2026-07-23	109.1500	109.1500	109.1500	109.1500	-2.501%	1	580	-18.946%
2026-07-22	108.5000	111.9500	108.5000	111.9500	-0.445%	6	580	-20.974%
2026-07-21	106.9000	112.4500	106.9000	112.4500	+17.749%	3	579	-21.325%
2026-07-20	96.9000	96.9500	95.5000	95.5000	+0.526%	3	579	-7.361%
2026-07-17	85.9500	96.5000	85.9500	95.0000	-4.282%	13	579	-6.874%
2026-07-16	102.8000	102.8000	98.0000	99.2500	-9.814%	6	582	-10.861%
2026-07-15	108.0000	110.0500	105.3500	110.0500	-4.785%	8	580	-19.609%
2026-07-13	121.3900	121.3900	115.5800	115.5800	-7.499%	2	577	-23.456%
2026-07-07	124.9500	124.9500	124.9500	124.9500	0.000%	1	577	-29.196%
2026-07-02	124.9500	124.9500	124.9500	124.9500	-20.414%	1	579	-29.196%
2026-06-30	157.0000	157.0000	157.0000	157.0000	+13.562%	1	579	-43.650%
2026-06-29	125.0000	138.2500	123.4000	138.2500	+16.176%	7	580	-36.007%
2026-06-26	119.0000	119.0000	119.0000	119.0000	-9.230%	5	580	-25.655%
2026-06-24	131.1000	131.1000	131.1000	131.1000	-2.557%	1	580	-32.517%
2026-06-23	136.2000	136.2000	134.5400	134.5400	-13.867%	3	580	-34.243%
2026-06-22	156.2000	156.2000	156.2000	156.2000	+3.444%	3	580	-43.361%
2026-06-18	137.5300	151.0000	137.5300	151.0000	+16.783%	5	586	-41.411%
2026-06-17	130.5000	132.0000	129.3000	129.3000	+1.483%	3	586	-31.578%
2026-06-16	127.4100	127.4100	127.4100	127.4100	-3.073%	3	586	-30.563%
2026-06-15	129.1500	131.4500	126.0400	131.4500	+11.635%	360	943	-32.697%
2026-06-12	115.2000	117.7500	115.2000	117.7500	+7.143%	3	943	-24.866%
2026-06-10	109.9000	109.9000	109.9000	109.9000	-3.537%	1	943	-19.500%
2026-06-09	119.0000	119.0000	113.9300	113.9300	-2.649%	19	942	-22.347%
2026-06-05	122.2500	122.2500	116.0000	117.0300	-11.314%	16	942	-24.404%
2026-06-04	118.6500	131.9600	118.6500	131.9600	+0.964%	6	941	-32.957%
2026-06-03	132.1200	132.1200	130.7000	130.7000	-0.374%	2	944	-32.311%
2026-06-01	127.2500	134.2100	127.2500	131.1900	+18.189%	26	944	-32.563%
2026-05-29	111.0000	111.0000	111.0000	111.0000	-2.845%	1	943	-20.297%
2026-05-28	111.4500	114.2500	111.4500	114.2500	+2.375%	6	944	-22.565%
2026-05-27	111.6000	111.6000	111.6000	111.6000	+5.512%	1	940	-20.726%
2026-05-26	104.2500	105.7700	104.2500	105.7700	+5.770%	2	940	-16.356%
2026-05-22	100.0000	100.0000	100.0000	100.0000	+1.000%	1	940	-11.530%
2026-05-21	98.6500	99.0100	98.6500	99.0100	+1.601%	2	939	-10.645%
2026-05-20	97.2400	97.4500	97.2400	97.4500	+9.889%	12	939	-9.215%
2026-05-19	87.0000	88.7400	87.0000	88.6800	-4.594%	10	931	-0.237%
2026-05-18	99.8700	99.8700	91.7500	92.9500	-9.405%	4	931	-4.820%
2026-05-15	102.4000	102.6000	99.7500	102.6000	-7.593%	8	931	-13.772%
2026-05-14	102.4000	111.0300	102.4000	111.0300	+14.938%	11	923	-20.319%
2026-05-13	98.6000	98.6000	96.6000	96.6000	+5.229%	6	920	-8.416%
2026-05-12	89.0000	91.8000	86.0000	91.8000	-7.970%	7	920	-3.627%
2026-05-11	99.0000	101.5000	99.0000	99.7500	-3.660%	7	920	-11.308%
2026-05-08	107.7400	107.7400	102.2500	103.5400	-1.221%	20	917	-14.555%
2026-05-07	110.8000	110.8000	104.8200	104.8200	-5.235%	9	919	-15.598%
2026-05-06	103.0700	110.6100	103.0700	110.6100	+16.432%	39	912	-20.016%
2026-05-05	95.0000	95.0000	95.0000	95.0000	-4.089%	1	916	-6.874%
2026-05-04	95.5000	99.0500	95.5000	99.0500	+2.156%	6	916	-10.681%
2026-05-01	98.2500	98.2500	94.9000	96.9600	+2.149%	7	916	-8.756%
2026-04-30	93.2000	94.9200	90.0000	94.9200	+2.284%	4	916	-6.795%
2026-04-29	91.2500	92.9500	91.2500	92.8000	+1.476%	6	914	-4.666%
2026-04-28	91.4500	91.4500	91.4500	91.4500	-9.005%	4	910	-3.259%
2026-04-27	105.0000	105.0000	100.5000	100.5000	-1.471%	7	910	-11.970%
2026-04-24	98.2000	105.0000	98.2000	102.0000	+18.950%	18	908	-13.265%
2026-04-23	87.4000	87.4000	85.0000	85.7500	-1.061%	6	911	+3.172%
2026-04-22	79.5200	86.6700	79.5200	86.6700	+18.726%	8	908	+2.077%
2026-04-21	74.0900	74.5000	72.7900	73.0000	-0.721%	4	915	+21.192%
2026-04-20	75.1400	75.1400	73.5300	73.5300	-2.738%	6	914	+20.318%
2026-04-17	78.9200	79.3900	75.5000	75.6000	+5.439%	44	913	+17.024%
2026-04-16	73.0000	77.4200	71.5000	71.7000	-12.561%	59	921	+23.389%
2026-04-15	84.0600	84.0600	80.4300	82.0000	-2.276%	14	900	+7.890%
2026-04-14	81.1700	83.9100	80.0000	83.9100	+7.563%	8	895	+5.434%
2026-04-13	77.2500	78.3500	77.2000	78.0100	-0.915%	19	882	+13.409%
2026-04-10	82.5000	82.5000	78.7300	78.7300	+6.105%	38	882	+12.371%
2026-04-09	75.9000	75.9000	74.2000	74.2000	+0.980%	28	882	+19.232%
2026-04-08	77.2500	77.2500	73.4800	73.4800	+20.499%	2	908	+20.400%
2026-04-06	60.9800	60.9800	60.9800	60.9800	+3.531%	1	910	+45.080%
2026-03-31	53.0200	58.9000	53.0200	58.9000	+19.473%	358	909	+50.204%
2026-03-30	49.3000	49.3500	49.3000	49.3000	-8.194%	120	553	+79.452%
2026-03-27	53.5000	53.7000	53.5000	53.7000	-3.243%	234	574	+64.749%
2026-03-26	58.7800	59.2700	55.5000	55.5000	-16.163%	30	633	+59.405%
2026-03-25	66.2000	66.2000	66.2000	66.2000	+2.715%	1	604	+33.640%
2026-03-24	64.3500	64.4500	64.3500	64.4500	+4.797%	2	605	+37.269%
2026-03-23	62.4500	62.4500	61.5000	61.5000	+11.312%	379	606	+43.854%
2026-03-20	56.0000	56.0000	55.2500	55.2500	-5.877%	3	290	+60.127%
2026-03-19	58.2500	58.7500	58.2500	58.7000	-6.065%	353	290	+50.716%
2026-03-18	62.7000	62.7000	62.4500	62.4900	+1.445%	6	354	+41.575%
2026-03-16	61.8000	61.8000	61.5500	61.6000	-1.440%	352	352	+43.620%
2026-03-12	62.5000	62.5000	62.5000	62.5000	-12.182%	1	3	+41.552%
2026-03-11	71.1700	71.1700	71.1700	71.1700	+5.437%	1	2	+24.308%
2026-03-10	67.5000	67.5000	67.5000	67.5000	0.000%	1	1	+31.067%